1. Share Prices

  2. Microlise Group PLC (SAAS)

96.50p+1.00 (+1.05%)12 Dec 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Microlise Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025118.50p120.00p117.05p118.50p5,866
Nov 5, 2025118.50p120.00p117.30p118.50p3,831
Nov 4, 2025118.50p120.00p117.80p118.50p61,316
Nov 3, 2025118.00p118.20p116.00p118.50p33,319
Oct 31, 2025116.50p118.00p112.00p117.00p150,212
Oct 30, 2025115.00p118.00p113.61p116.50p36,319
Oct 29, 2025112.50p117.45p112.26p115.00p64,634
Oct 28, 2025112.50p115.00p111.38p112.50p365,032
Oct 27, 2025116.50p120.00p110.50p120.00p185,223
Oct 24, 2025116.50p116.40p115.75p116.50p3,102
Oct 23, 2025115.00p118.00p115.00p116.50p10,625
Oct 22, 2025116.50p123.00p113.00p113.00p12,080
Oct 21, 2025116.50p118.00p116.00p116.50p18,217
Oct 20, 2025116.50p117.40p115.78p116.50p13,778
Oct 17, 2025122.50p120.00p115.00p116.50p168,688
Oct 16, 2025122.50p122.00p120.00p122.50p40,856
Oct 15, 2025122.50p124.00p120.00p122.50p675,231
Oct 14, 2025130.00p130.00p120.00p122.50p90,051
Oct 13, 2025127.50p130.00p125.00p127.50p6,407
Oct 10, 2025127.50p130.00p125.00p127.50p277,607
Oct 9, 2025127.50p127.00p125.00p127.50p11,543
Oct 8, 2025125.00p130.00p125.00p127.50p84,928
Oct 7, 2025131.50p133.00p123.51p126.50p70,009
Oct 6, 2025132.50p133.00p129.30p131.50p32,766
Oct 3, 2025134.00p138.00p130.50p132.50p62,317
Oct 2, 2025137.50p140.00p133.00p134.00p52,631
Oct 1, 2025137.50p140.00p135.00p137.50p18,614
Sep 30, 2025137.50p140.00p135.00p137.50p59,812
Sep 29, 2025137.50p139.89p135.60p137.50p23,008
Sep 26, 2025127.50p140.00p127.20p137.50p67,677
Sep 25, 2025147.50p150.00p125.00p127.50p145,815
Sep 24, 2025147.50p147.89p145.55p147.50p32,882
Sep 23, 2025147.50p148.80p145.50p147.50p54,449
Sep 22, 2025147.50p150.00p145.50p147.50p16,438
Sep 19, 2025147.50p150.00p145.00p147.50p217,351
Sep 18, 2025147.50p148.40p145.00p147.50p367,056
Sep 17, 2025147.50p150.00p145.00p147.50p750,767
Sep 16, 2025147.50p150.00p145.00p147.50p8,996
Sep 15, 2025147.50p149.85p146.00p147.50p70,660
Sep 12, 2025143.00p149.45p140.00p147.50p164,588
Sep 11, 2025140.00p145.40p138.50p143.00p139,522
Sep 10, 2025138.50p140.00p137.00p140.00p11,728
Sep 9, 2025137.50p139.25p135.00p138.50p25,156
Sep 8, 2025132.50p140.00p130.60p137.50p190,145
Sep 5, 2025132.00p132.90p131.00p132.00p29,439
Sep 4, 2025132.00p131.15p131.00p132.00p23,248
Sep 3, 2025132.00p137.00p131.00p132.00p60,886
Sep 2, 2025132.00p134.00p130.00p132.00p9,145
Sep 1, 2025131.00p134.00p130.00p132.00p773,594
Aug 29, 2025131.00p132.00p130.00p131.00p792,481
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.